Skip to main content
UMH Properties, Inc. (UMH)
NYSE: UMH · Real-Time Price · USD
19.24
-0.05 (-0.26%)
Nov 22, 2024, 4:00 PM EST - Market closed

UMH Properties Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202419.2819.4219.2219.2419.24-0.26%345,184
Nov 21, 202419.1619.3319.0219.2919.290.73%279,646
Nov 20, 202419.3519.4119.1119.1519.15-1.95%184,619
Nov 19, 202419.0919.5418.9619.5319.532.09%213,569
Nov 18, 202419.0819.2119.0519.1319.13-0.16%162,390
Nov 15, 202419.4919.4919.1019.1619.16-1.94%292,077
Nov 14, 202419.6619.7319.4919.5419.32-1.06%440,977
Nov 13, 202419.5519.8219.4819.7519.531.91%598,814
Nov 12, 202419.6319.7219.2719.3819.17-0.77%317,993
Nov 11, 202419.3219.6819.3219.5319.310.98%312,860
Nov 8, 202418.9719.5018.9719.3419.132.06%472,734
Nov 7, 202419.3320.4218.9518.9518.740.96%432,002
Nov 6, 202419.1419.2718.6218.7718.560.48%451,388
Nov 5, 202418.2918.7018.1818.6818.471.52%221,738
Nov 4, 202418.1518.6418.1318.4018.201.04%270,353
Nov 1, 202418.6718.8618.1918.2118.01-2.36%267,337
Oct 31, 202418.9919.0718.6418.6518.44-1.89%288,915
Oct 30, 202418.8419.0918.8419.0118.800.85%189,618
Oct 29, 202418.7718.8618.6618.8518.640.05%209,717
Oct 28, 202419.0919.2418.8418.8418.63-0.58%230,691
Oct 25, 202419.2019.2318.9518.9518.74-0.68%182,494
Oct 24, 202419.3219.4419.0419.0818.87-0.88%237,897
Oct 23, 202418.7619.3018.7219.2519.042.28%292,376
Oct 22, 202418.5118.9118.4118.8218.611.24%213,950
Oct 21, 202418.8618.9818.5518.5918.38-1.95%234,668
Oct 18, 202418.9719.0318.9018.9618.750.26%233,246
Oct 17, 202418.9719.0218.8718.9118.70-0.84%182,264
Oct 16, 202418.8519.1318.8519.0718.861.27%274,734
Oct 15, 202418.8019.0018.7318.8318.620.53%285,201
Oct 14, 202418.6618.8918.5718.7318.52-0.32%245,959
Oct 11, 202418.6618.8318.6518.7918.580.80%226,426
Oct 10, 202418.6718.8318.5618.6418.43-0.80%214,009
Oct 9, 202418.6818.8218.5318.7918.580.80%290,577
Oct 8, 202418.6618.7118.5418.6418.430.11%217,317
Oct 7, 202418.8218.8918.5118.6218.41-2.05%314,254
Oct 4, 202419.0919.1618.9019.0118.80-0.94%240,590
Oct 3, 202419.3219.3519.0619.1918.98-0.36%277,733
Oct 2, 202419.2119.2719.1219.2619.05-0.93%222,422
Oct 1, 202419.7519.8019.2919.4419.22-1.17%394,092
Sep 30, 202419.2419.6719.2219.6719.451.86%446,443
Sep 27, 202419.4719.5519.2519.3119.10-0.26%354,986
Sep 26, 202419.5719.6019.3519.3619.15-1.48%424,993
Sep 25, 202419.7219.7519.5419.6519.43-0.41%423,540
Sep 24, 202419.8619.9719.7319.7319.51-1.05%452,808
Sep 23, 202419.8319.9819.7319.9419.721.01%480,605
Sep 20, 202419.7819.8819.6519.7419.52-0.70%3,986,013
Sep 19, 202419.9520.0919.6519.8819.660.30%478,637
Sep 18, 202419.8120.1519.6919.8219.600.15%418,570
Sep 17, 202420.0920.1419.6519.7919.57-1.98%649,204
Sep 16, 202420.4920.6420.1920.1919.97-1.13%486,513
Sep 13, 202420.1520.4920.1520.4220.192.10%464,844
Sep 12, 202419.8220.1219.8220.0019.781.11%378,563
Sep 11, 202419.6919.8819.5619.7819.56-0.10%369,717
Sep 10, 202419.6119.8019.5919.8019.581.12%862,819
Sep 9, 202419.6419.7019.4719.5819.36-0.05%645,342
Sep 6, 202419.6019.7419.3219.5919.37-0.36%556,493
Sep 5, 202419.6319.9519.4819.6619.442.24%947,151
Sep 4, 202419.2819.5019.1819.2319.02-0.36%359,457
Sep 3, 202419.4019.5219.3019.3019.09-0.82%361,751
Aug 30, 202419.2519.5019.2519.4619.241.35%302,816
Aug 29, 202419.2819.3019.1319.2018.99-0.52%352,294
Aug 28, 202419.4019.5419.2819.3019.09-0.31%524,026
Aug 27, 202419.4419.5219.3519.3619.15-1.07%321,566
Aug 26, 202419.7219.7619.5319.5719.35-0.05%464,166
Aug 23, 202419.5219.7919.4619.5819.360.82%338,499
Aug 22, 202419.2919.5519.2619.4219.211.04%484,961
Aug 21, 202419.1919.2419.0919.2219.010.42%337,747
Aug 20, 202419.2419.3019.1119.1418.93-0.62%232,366
Aug 19, 202419.5119.5519.1819.2619.05-0.72%300,614
Aug 16, 202419.3519.4019.1619.4019.190.31%601,081
Aug 15, 202419.5219.6519.2819.3419.13-1.18%395,055
Aug 14, 202419.5119.7019.1519.5719.141.14%921,660
Aug 13, 202419.2719.4719.0019.3518.931.04%1,229,248
Aug 12, 202419.2519.3819.0619.1518.73-0.16%913,101
Aug 9, 202419.2319.4919.1619.1818.760.68%414,756
Aug 8, 202419.0619.3518.9119.0518.630.26%393,018
Aug 7, 202419.6119.6118.5019.0018.580.16%582,979
Aug 6, 202418.0419.0618.0418.9718.554.69%652,059
Aug 5, 202417.8618.3217.7318.1217.72-1.36%916,071
Aug 2, 202417.8518.4717.8518.3717.971.44%501,015
Aug 1, 202417.8818.1517.6818.1117.711.97%487,237
Jul 31, 202417.8318.0417.6917.7617.370.17%329,316
Jul 30, 202417.6617.7917.4917.7317.340.74%218,853
Jul 29, 202417.6917.7517.4917.6017.21-0.45%210,396
Jul 26, 202417.6117.7117.4217.6817.291.61%243,983
Jul 25, 202417.4217.6917.3617.4017.02-0.06%260,213
Jul 24, 202417.6917.9717.4117.4117.03-1.64%239,092
Jul 23, 202417.4617.7317.3817.7017.311.37%355,981
Jul 22, 202417.4317.5317.2917.4617.080.17%306,866
Jul 19, 202417.5517.6417.4117.4317.05-0.46%252,843
Jul 18, 202417.6417.9117.4917.5117.130.17%390,219
Jul 17, 202417.6317.7117.4417.4817.10-0.96%1,428,107
Jul 16, 202417.3117.6717.2617.6517.262.74%319,056
Jul 15, 202417.0417.3016.9017.1816.801.48%332,948
Jul 12, 202416.9717.0716.8016.9316.560.65%669,969
Jul 11, 202416.6216.9916.5516.8216.453.00%676,833
Jul 10, 202416.4116.4416.1816.3315.970.12%489,687
Jul 9, 202416.3316.3616.1816.3115.95-0.37%260,784
Jul 8, 202416.3016.4316.2816.3716.010.86%263,298
Jul 5, 202416.1816.2916.0916.2315.870.56%277,980